시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩608
기간 수익률
-387 (-38.91%)
거래량
63.2M
2026-11-10시 ₩603 고 ₩614 저 ₩592 종 ₩608MA5 ₩608MA20 ₩714MA60 ₩783
6개월 · 111개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
일자별 시세
종가·등락률·거래대금
| 기준일 | 종가 | 등락률 |
|---|---|---|
| 2026. 11. 10. | 607.75 | +6.31% |
| 2026. 11. 09. | 571.68 | +0.65% |
| 2026. 11. 06. | 568.01 | -7.03% |
| 2026. 11. 05. | 610.93 | -10.69% |
| 2026. 11. 04. | 684.09 | +2.58% |
| 2026. 11. 03. | 666.87 | -6.75% |
| 2026. 11. 02. | 715.17 | +1.33% |
| 2026. 10. 30. | 705.77 | -5.62% |
| 2026. 10. 29. | 747.8 | -3.37% |
| 2026. 10. 28. | 773.84 | +6.58% |
| 2026. 10. 27. | 726.09 | +4.23% |
| 2026. 10. 26. | 696.59 | -4.33% |
| 2026. 10. 23. | 728.09 | -1.42% |
| 2026. 10. 22. | 738.61 | -5.01% |
| 2026. 10. 21. | 777.58 | +1.9% |
| 2026. 10. 20. | 763.11 | -4.16% |
| 2026. 10. 19. | 796.25 | +0.72% |
| 2026. 10. 16. | 790.53 | +4.77% |
| 2026. 10. 15. | 754.51 | -11.72% |
| 2026. 10. 14. | 854.65 | -4.41% |
| 2026. 10. 13. | 894.06 | +0.28% |
| 2026. 10. 12. | 891.6 | -4.99% |
| 2026. 10. 08. | 938.47 | +1.49% |
| 2026. 10. 07. | 924.71 | -4.87% |
| 2026. 10. 06. | 972.03 | +3.9% |
| 2026. 10. 02. | 935.54 | -1.11% |
| 2026. 10. 01. | 946 | +6.24% |
| 2026. 09. 30. | 890.46 | +1.5% |
| 2026. 09. 29. | 877.28 | +3.62% |
| 2026. 09. 28. | 846.63 | -1.46% |
| 2026. 09. 23. | 859.19 | +2.35% |
| 2026. 09. 22. | 839.44 | -0.31% |
| 2026. 09. 21. | 842.02 | +2.4% |
| 2026. 09. 18. | 822.29 | +1.05% |
| 2026. 09. 17. | 813.71 | +0.38% |
| 2026. 09. 16. | 810.63 | +2.24% |
| 2026. 09. 15. | 792.87 | +0.64% |
| 2026. 09. 14. | 787.83 | -2.55% |
| 2026. 09. 10. | 834.81 | +1.54% |
| 2026. 09. 09. | 822.18 | +3.52% |
| 2026. 09. 08. | 794.19 | -1.73% |
| 2026. 09. 07. | 808.16 | +2.41% |
| 2026. 09. 03. | 750.08 | -1.29% |
| 2026. 09. 02. | 759.89 | -1.1% |
| 2026. 09. 01. | 768.37 | -1.63% |
| 2026. 08. 31. | 781.07 | +0.29% |
| 2026. 08. 27. | 791.97 | +2.48% |
| 2026. 08. 26. | 772.82 | -0.89% |
| 2026. 08. 25. | 779.75 | +4.64% |
| 2026. 08. 24. | 745.16 | -0.82% |
| 2026. 08. 20. | 788.12 | +1.49% |
| 2026. 08. 19. | 776.55 | -1.8% |
| 2026. 08. 18. | 790.75 | -2.26% |
| 2026. 08. 13. | 797.22 | +1.81% |
| 2026. 08. 12. | 783.07 | +2.13% |
| 2026. 08. 11. | 766.76 | +2.28% |
| 2026. 08. 10. | 749.7 | +7.96% |
| 2026. 08. 06. | 717.35 | -1.97% |
| 2026. 08. 05. | 731.8 | +3.63% |
| 2026. 08. 04. | 706.17 | +4.38% |
| 2026. 08. 03. | 676.54 | +2.78% |
| 2026. 07. 30. | 551.46 | -6.62% |
| 2026. 07. 29. | 590.57 | -5.69% |
| 2026. 07. 28. | 626.18 | -11.69% |
| 2026. 07. 27. | 709.06 | +4.03% |
| 2026. 07. 23. | 757.74 | +3.22% |
| 2026. 07. 22. | 734.08 | +0.13% |
| 2026. 07. 21. | 733.11 | +1.74% |
| 2026. 07. 20. | 720.59 | -8.7% |
| 2026. 07. 15. | 846.7 | +6.95% |
| 2026. 07. 14. | 791.69 | +0.86% |
| 2026. 07. 13. | 784.94 | -4.62% |
| 2026. 07. 09. | 742.52 | +2.91% |
| 2026. 07. 08. | 721.5 | -6.84% |
| 2026. 07. 07. | 774.44 | -5.13% |
| 2026. 07. 06. | 816.34 | -4.21% |
| 2026. 06. 25. | 869.75 | -1.32% |
| 2026. 06. 24. | 881.36 | +1.09% |
| 2026. 06. 23. | 871.84 | -10.46% |
| 2026. 06. 22. | 973.72 | +3.01% |
| 2026. 06. 18. | 991.78 | -1.45% |
| 2026. 06. 17. | 1,006.33 | -0.07% |
| 2026. 06. 16. | 1,007.06 | -5.09% |
| 2026. 06. 15. | 1,061.12 | -1.3% |
| 2026. 06. 11. | 992.43 | +7.99% |
| 2026. 06. 10. | 919.04 | -0.58% |
| 2026. 06. 09. | 924.4 | +8.82% |
| 2026. 06. 08. | 849.45 | -10.71% |
| 2026. 06. 04. | 988.96 | +6.93% |
| 2026. 06. 01. | 947.63 | +0.78% |
| 2026. 05. 28. | 959.51 | -4.08% |
| 2026. 05. 27. | 1,000.29 | -5.23% |
| 2026. 05. 26. | 1,055.49 | +1.79% |
| 2026. 05. 22. | 1,036.93 | +4.13% |
| 2026. 05. 21. | 995.76 | +9.59% |
| 2026. 05. 20. | 908.65 | -1.89% |
| 2026. 05. 19. | 926.15 | -5.18% |
| 2026. 05. 18. | 976.78 | +0.09% |
| 2026. 05. 15. | 975.87 | -6.86% |
| 2026. 05. 14. | 1,047.78 | -1.05% |
| 2026. 05. 13. | 1,058.87 | +3.81% |
| 2026. 05. 12. | 1,019.98 | -4% |
| 2026. 05. 11. | 1,062.53 | +3.87% |
| 2026. 05. 08. | 1,022.96 | +2.91% |
| 2026. 05. 07. | 994.03 | -0.99% |
| 2026. 05. 06. | 1,003.96 | +1.69% |
| 2026. 05. 04. | 987.31 | +2.27% |
| 2026. 04. 30. | 965.42 | -2.55% |
| 2026. 04. 29. | 990.73 | -0.07% |
| 2026. 04. 28. | 991.4 | -0.34% |
| 2026. 04. 27. | 994.82 | +3.61% |
| 2026. 04. 24. | 960.19 | +4.44% |
| 2026. 04. 23. | 919.41 | -0.97% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.